Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2021	+0.38 / +4.41%	8.62	9.00	8.10	9.00	8.59	9.00	1,054,480
4/13/2021	+0.06 / +0.70%	9.15	9.15	8.30	8.62	8.88	8.62	816,500
4/12/2021	+0.56 / +7.00%	8.40	8.56	8.40	8.56	8.56	8.56	1,061,400
4/9/2021	+0.07 / +0.88%	7.80	8.09	7.40	8.00	7.86	8.00	209,900
4/8/2021	-0.01 / -0.13%	8.30	8.30	7.80	7.93	8.00	7.93	303,400
4/7/2021	+0.50 / +6.72%	7.96	7.96	7.90	7.94	7.95	7.94	1,266,500
4/6/2021	+0.48 / +6.90%	7.44	7.44	7.44	7.44	7.44	7.44	525,600
4/5/2021	+0.45 / +6.91%	6.51	6.96	6.51	6.96	6.51	6.96	980,900
4/2/2021	-0.03 / -0.46%	6.97	6.97	6.20	6.51	6.54	6.51	739,500
4/1/2021	+0.42 / +6.86%	6.54	6.54	5.75	6.54	6.30	6.54	2,209,200
3/31/2021	+0.40 / +6.99%	6.12	6.12	6.12	6.12	6.12	6.12	458,400
3/30/2021	+0.37 / +6.92%	5.68	5.72	5.68	5.72	5.72	5.72	546,400
3/29/2021	+0.35 / +7.00%	5.00	5.35	4.93	5.35	5.17	5.35	546,800
3/26/2021	-0.10 / -1.96%	5.00	5.15	4.91	5.00	5.02	5.00	364,900
3/25/2021	-0.07 / -1.35%	5.17	5.17	4.92	5.10	5.06	5.10	261,600
3/24/2021	0.00 / 0.00%	5.00	5.25	5.00	5.17	5.14	5.17	270,400
3/23/2021	+0.30 / +6.16%	5.10	5.21	5.00	5.17	5.18	5.17	673,500
3/22/2021	+0.31 / +6.80%	4.56	4.87	4.50	4.87	4.82	4.87	1,554,900
3/19/2021	-0.34 / -6.94%	4.56	4.57	4.56	4.56	4.56	4.56	629,300
3/18/2021	0.00 / 0.00%	4.80	4.99	4.70	4.90	4.90	4.90	470,100
3/17/2021	+0.03 / +0.62%	5.10	5.10	4.86	4.90	4.96	4.90	401,500
3/16/2021	+0.31 / +6.80%	4.87	4.87	4.60	4.87	4.86	4.87	523,300
3/15/2021	+0.29 / +6.79%	4.28	4.56	4.27	4.56	4.40	4.56	253,300
3/12/2021	-0.04 / -0.93%	4.10	4.28	4.10	4.27	4.23	4.27	308,100
3/11/2021	-0.01 / -0.23%	4.55	4.55	4.28	4.31	4.36	4.31	398,600
3/10/2021	+0.11 / +2.61%	4.21	4.40	4.01	4.32	4.23	4.32	727,500
3/9/2021	+0.27 / +6.85%	4.21	4.21	4.20	4.21	4.21	4.21	1,288,900
3/8/2021	+0.25 / +6.78%	3.94	3.94	3.94	3.94	3.94	3.94	39,400
3/5/2021	+0.24 / +6.96%	3.69	3.69	3.62	3.69	3.69	3.69	576,700
3/4/2021	+0.20 / +6.15%	3.35	3.47	3.30	3.45	3.42	3.45	1,522,000

<<Previous 30 days Next 30 days>>

TNT News

15/04	TNT: Signing agreements with a subsidiary
09/04	TNT: Annual report in 2024
02/04	TNT: Approving the capital contribution
02/04	TNT: List of candidates for the supervisory board member election for the term 2021-2026
02/04	TNT: Change in personnel